| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 14.64 | 14.45 | -1.19 | -7.61% | 14.08 | 14.75 | 1311923 | 188752.97 | 2.64% |
| 2025-04-03 | 15.80 | 15.64 | -0.34 | -2.13% | 15.57 | 15.95 | 432902 | 68077.20 | 0.87% |
| 2025-04-02 | 15.97 | 15.98 | 0.02 | 0.13% | 15.81 | 16.09 | 391398 | 62557.65 | 0.79% |
| 2025-04-01 | 16.33 | 15.96 | -0.45 | -2.74% | 15.95 | 16.40 | 620736 | 99730.09 | 1.25% |
| 2025-03-31 | 16.28 | 16.41 | 0.11 | 0.67% | 16.16 | 16.59 | 739937 | 121384.82 | 1.49% |
| 2025-03-28 | 15.96 | 16.30 | 0.54 | 3.43% | 15.96 | 16.38 | 917795 | 148649.22 | 1.85% |
| 2025-03-27 | 15.80 | 15.76 | -0.04 | -0.25% | 15.70 | 15.85 | 335593 | 52977.00 | 0.68% |
| 2025-03-26 | 15.93 | 15.80 | -0.15 | -0.94% | 15.78 | 15.98 | 468219 | 74218.11 | 0.94% |
| 2025-03-25 | 16.26 | 15.95 | -0.30 | -1.85% | 15.92 | 16.28 | 527354 | 84499.99 | 1.06% |
| 2025-03-24 | 16.26 | 16.25 | -0.01 | -0.06% | 16.12 | 16.48 | 508640 | 82757.43 | 1.02% |
| 2025-03-21 | 16.66 | 16.26 | -0.34 | -2.05% | 16.16 | 16.67 | 583767 | 95480.42 | 1.17% |
| 2025-03-20 | 16.63 | 16.60 | -0.19 | -1.13% | 16.46 | 16.75 | 630559 | 104766.34 | 1.27% |
| 2025-03-19 | 17.50 | 16.79 | 0.40 | 2.44% | 16.48 | 17.71 | 1679752 | 283664.41 | 3.38% |
| 2025-03-18 | 16.37 | 16.39 | 0.02 | 0.12% | 16.20 | 16.43 | 499833 | 81542.22 | 1.01% |
| 2025-03-17 | 16.11 | 16.37 | 0.36 | 2.25% | 15.96 | 16.42 | 740719 | 120269.65 | 1.49% |
| 2025-03-14 | 15.93 | 16.01 | 0.08 | 0.50% | 15.82 | 16.09 | 722007 | 115499.66 | 1.45% |
| 2025-03-13 | 16.33 | 15.93 | -0.43 | -2.63% | 15.81 | 16.39 | 1027126 | 164405.03 | 2.07% |
| 2025-03-12 | 16.57 | 16.36 | -0.13 | -0.79% | 16.32 | 16.62 | 484778 | 79512.02 | 0.98% |
| 2025-03-11 | 16.11 | 16.49 | 0.13 | 0.79% | 16.11 | 16.63 | 774368 | 127099.38 | 1.56% |
| 2025-03-10 | 16.59 | 16.36 | -0.23 | -1.39% | 16.23 | 16.71 | 758056 | 124639.76 | 1.53% |
| 2025-03-07 | 16.35 | 16.59 | 0.20 | 1.22% | 16.22 | 16.77 | 863093 | 143106.45 | 1.74% |
| 2025-03-06 | 16.36 | 16.39 | 0.31 | 1.93% | 16.19 | 16.64 | 961816 | 157325.22 | 1.94% |
| 2025-03-05 | 16.15 | 16.08 | 0.16 | 1.01% | 15.97 | 16.44 | 722343 | 116691.91 | 1.45% |
| 2025-03-04 | 15.63 | 15.92 | 0.10 | 0.63% | 15.55 | 16.00 | 637887 | 101157.25 | 1.28% |
| 2025-03-03 | 15.76 | 15.82 | 0.13 | 0.83% | 15.71 | 16.31 | 1036197 | 166238.86 | 2.09% |
| 2025-02-28 | 16.00 | 15.69 | -0.35 | -2.18% | 15.68 | 16.08 | 930640 | 147382.05 | 1.87% |
| 2025-02-27 | 15.75 | 16.04 | 0.26 | 1.65% | 15.68 | 16.08 | 1185328 | 189271.80 | 2.39% |
| 2025-02-26 | 15.63 | 15.78 | 0.18 | 1.15% | 15.61 | 15.91 | 1023600 | 161397.69 | 2.06% |
| 2025-02-25 | 15.28 | 15.60 | 0.21 | 1.36% | 15.20 | 15.94 | 1386408 | 216806.94 | 2.79% |
| 2025-02-24 | 15.68 | 15.39 | -0.34 | -2.16% | 15.29 | 15.69 | 1234066 | 190382.95 | 2.48% |
| 2025-02-21 | 15.00 | 15.73 | 0.96 | 6.50% | 15.00 | 15.88 | 2620656 | 407778.06 | 5.27% |
| 2025-02-20 | 14.76 | 14.77 | 0.01 | 0.07% | 14.55 | 14.85 | 744727 | 109491.53 | 1.50% |
| 2025-02-19 | 14.53 | 14.76 | 0.18 | 1.23% | 14.50 | 14.79 | 832471 | 122160.92 | 1.68% |
| 2025-02-18 | 14.72 | 14.58 | -0.14 | -0.95% | 14.51 | 15.05 | 1128467 | 167225.39 | 2.27% |
| 2025-02-17 | 14.83 | 14.72 | -0.03 | -0.20% | 14.52 | 14.85 | 760553 | 111503.26 | 1.53% |
| 2025-02-14 | 14.63 | 14.75 | 0.12 | 0.82% | 14.55 | 14.88 | 864710 | 127324.62 | 1.74% |
| 2025-02-13 | 14.76 | 14.63 | -0.15 | -1.01% | 14.56 | 14.92 | 953041 | 140123.50 | 1.92% |
| 2025-02-12 | 14.32 | 14.78 | 0.38 | 2.64% | 14.23 | 14.78 | 1465691 | 214279.11 | 2.95% |
| 2025-02-11 | 14.12 | 14.40 | 0.31 | 2.20% | 14.02 | 14.78 | 1490064 | 215043.86 | 3.00% |
| 2025-02-10 | 14.12 | 14.09 | -0.02 | -0.14% | 14.00 | 14.26 | 809031 | 114185.55 | 1.63% |
| 2025-02-07 | 13.97 | 14.11 | 0.09 | 0.64% | 13.81 | 14.14 | 1012707 | 141909.03 | 2.04% |
| 2025-02-06 | 13.98 | 14.02 | 0.05 | 0.36% | 13.72 | 14.03 | 868852 | 120640.34 | 1.75% |
| 2025-02-05 | 14.47 | 13.97 | -0.43 | -2.99% | 13.96 | 14.50 | 847093 | 119260.55 | 1.70% |
| 2025-01-27 | 14.35 | 14.40 | 0.07 | 0.49% | 14.25 | 14.57 | 764132 | 110283.30 | 1.54% |
| 2025-01-24 | 14.16 | 14.33 | 0.14 | 0.99% | 14.05 | 14.41 | 711233 | 101673.69 | 1.43% |
| 2025-01-23 | 14.50 | 14.19 | -0.20 | -1.39% | 14.17 | 14.55 | 764569 | 109646.22 | 1.54% |
| 2025-01-22 | 14.40 | 14.39 | -0.15 | -1.03% | 14.28 | 14.58 | 573282 | 82475.28 | 1.15% |
| 2025-01-21 | 14.61 | 14.54 | 0.00 | 0.00% | 14.45 | 14.71 | 745525 | 108563.91 | 1.50% |
| 2025-01-20 | 14.62 | 14.54 | 0.02 | 0.14% | 14.47 | 14.75 | 865677 | 126129.10 | 1.74% |
| 2025-01-17 | 14.50 | 14.52 | -0.04 | -0.27% | 14.40 | 14.60 | 579280 | 84010.84 | 1.17% |
| 2025-01-16 | 14.63 | 14.56 | 0.03 | 0.21% | 14.53 | 14.78 | 842027 | 123171.80 | 1.69% |
| 2025-01-15 | 14.50 | 14.53 | -0.04 | -0.27% | 14.46 | 14.75 | 824968 | 120360.95 | 1.66% |
| 2025-01-14 | 14.00 | 14.57 | 0.67 | 4.82% | 14.00 | 14.63 | 1386014 | 199762.16 | 2.79% |
| 2025-01-13 | 13.90 | 13.90 | -0.20 | -1.42% | 13.80 | 14.23 | 1000211 | 139892.28 | 2.01% |
| 2025-01-10 | 14.60 | 14.10 | -0.54 | -3.69% | 14.08 | 14.67 | 1542165 | 219592.95 | 3.10% |
| 2025-01-09 | 14.67 | 14.64 | -0.07 | -0.48% | 14.40 | 14.76 | 1675942 | 244696.22 | 3.37% |
| 2025-01-08 | 13.62 | 14.71 | 0.97 | 7.06% | 13.61 | 14.98 | 3345383 | 478989.62 | 6.73% |
| 2025-01-07 | 13.64 | 13.74 | 0.04 | 0.29% | 13.46 | 13.84 | 775276 | 105934.20 | 1.56% |
| 2025-01-06 | 13.56 | 13.70 | 0.19 | 1.41% | 13.53 | 13.84 | 825414 | 112935.73 | 1.66% |
| 2025-01-03 | 13.54 | 13.51 | -0.01 | -0.07% | 13.50 | 13.97 | 1203463 | 165196.31 | 2.42% |
| 2025-01-02 | 13.72 | 13.52 | -0.18 | -1.31% | 13.45 | 13.83 | 1008267 | 137533.52 | 2.03% |
| 2024-12-31 | 13.92 | 13.70 | -0.20 | -1.44% | 13.68 | 14.05 | 873592 | 121066.27 | 1.76% |
| 2024-12-30 | 13.82 | 13.90 | 0.02 | 0.14% | 13.80 | 14.05 | 733647 | 102358.18 | 1.48% |
| 2024-12-27 | 14.15 | 13.88 | -0.03 | -0.22% | 13.70 | 14.15 | 992776 | 137457.88 | 2.00% |
| 2024-12-26 | 13.96 | 13.91 | -0.09 | -0.64% | 13.81 | 13.99 | 774226 | 107698.57 | 1.56% |
| 2024-12-25 | 13.77 | 14.00 | 0.23 | 1.67% | 13.77 | 14.10 | 1521600 | 212812.73 | 3.06% |
| 2024-12-24 | 13.68 | 13.77 | -0.01 | -0.07% | 13.62 | 14.02 | 1232314 | 169594.30 | 2.48% |
| 2024-12-23 | 13.31 | 13.78 | 0.53 | 4.00% | 13.31 | 14.08 | 2126046 | 293519.06 | 4.28% |
| 2024-12-20 | 13.25 | 13.25 | 0.00 | 0.00% | 13.07 | 13.28 | 446842 | 58956.12 | 0.90% |
| 2024-12-19 | 13.17 | 13.25 | -0.01 | -0.08% | 13.12 | 13.29 | 424637 | 56192.20 | 0.85% |
| 2024-12-18 | 13.31 | 13.26 | 0.02 | 0.15% | 13.22 | 13.42 | 452904 | 60230.13 | 0.91% |
| 2024-12-17 | 13.17 | 13.24 | 0.07 | 0.53% | 13.16 | 13.43 | 672373 | 89417.11 | 1.35% |
| 2024-12-16 | 13.42 | 13.17 | -0.25 | -1.86% | 13.12 | 13.48 | 688047 | 91274.11 | 1.38% |
| 2024-12-13 | 13.73 | 13.42 | -0.37 | -2.68% | 13.42 | 13.74 | 838724 | 113354.51 | 1.69% |
| 2024-12-12 | 13.66 | 13.79 | 0.13 | 0.95% | 13.62 | 13.80 | 597738 | 82022.70 | 1.20% |
| 2024-12-11 | 13.58 | 13.66 | 0.08 | 0.59% | 13.54 | 13.69 | 456796 | 62323.53 | 0.92% |
| 2024-12-10 | 13.88 | 13.58 | 0.01 | 0.07% | 13.55 | 13.95 | 894404 | 122875.03 | 1.80% |
| 2024-12-09 | 13.61 | 13.57 | -0.03 | -0.22% | 13.51 | 13.72 | 460389 | 62667.34 | 0.93% |
| 2024-12-06 | 13.47 | 13.60 | 0.11 | 0.82% | 13.46 | 13.69 | 584895 | 79528.39 | 1.18% |
| 2024-12-05 | 13.52 | 13.49 | -0.09 | -0.66% | 13.41 | 13.59 | 446149 | 60165.86 | 0.90% |
潍柴动力(000338)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
